Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.38 37.43 37.35 37.38 4,229,232 +0.03(+0.07%)
Apr 29, 2014 37.38 37.38 37.34 37.36 2,777,732 -0.01(-0.02%)
Apr 28, 2014 37.33 37.36 37.30 37.36 2,925,906 +0.05(+0.15%)
Apr 25, 2014 37.32 37.35 37.28 37.31 3,275,121 +0.01(+0.02%)
Apr 24, 2014 37.33 37.34 37.26 37.30 5,938,419 -0.02(-0.05%)
Apr 23, 2014 37.33 37.33 37.29 37.32 4,270,705 +0.01(+0.02%)
Apr 22, 2014 37.32 37.33 37.27 37.31 5,198,735 +0.03(+0.07%)
Apr 21, 2014 37.28 37.33 37.27 37.28 2,787,835 +0.02(+0.05%)
Apr 17, 2014 37.26 37.26 37.26 37.26 2,639,033 -0.06(-0.17%)
Apr 16, 2014 37.35 37.35 37.27 37.33 3,515,031 +0.05(+0.12%)
Apr 15, 2014 37.28 37.32 37.22 37.28 9,119,862 +0.02(+0.05%)
Apr 14, 2014 37.17 37.29 37.17 37.26 6,608,750 +0.15(+0.41%)
Apr 11, 2014 37.21 37.23 37.09 37.11 15,013,809 -0.14(-0.36%)
Apr 10, 2014 37.36 37.36 37.25 37.25 4,948,534 -0.09(-0.24%)
Apr 09, 2014 37.31 37.36 37.26 37.34 4,628,588 +0.04(+0.10%)
Apr 08, 2014 37.25 37.30 37.21 37.30 4,799,586 +0.08(+0.22%)
Apr 07, 2014 37.26 37.28 37.22 37.22 3,620,311 -0.05(-0.12%)
Apr 04, 2014 37.28 37.30 37.25 37.26 6,184,582 +0.06(+0.17%)
Apr 03, 2014 37.23 37.25 37.19 37.20 2,278,648 +0.01(+0.02%)
Apr 02, 2014 37.19 37.22 37.17 37.19 2,916,494 +0.00(+0.00%)
Apr 01, 2014 37.20 37.22 37.17 37.19 7,341,580 +0.37(+1.02%)
Mar 31, 2014 36.83 36.84 36.80 36.82 2,684,326 +0.04(+0.12%)
Mar 28, 2014 36.77 36.80 36.74 36.77 1,982,149 +0.04(+0.12%)
Mar 27, 2014 36.76 36.76 36.68 36.73 3,258,452 +0.02(+0.05%)
Mar 26, 2014 36.77 36.81 36.71 36.71 3,821,127 -0.03(-0.07%)
Mar 25, 2014 36.74 36.77 36.72 36.74 2,798,181 +0.02(+0.05%)
Mar 24, 2014 36.72 36.73 36.65 36.72 3,359,758 +0.08(+0.22%)
Mar 21, 2014 36.68 36.71 36.61 36.64 3,767,025 -0.04(-0.10%)
Mar 20, 2014 36.52 36.68 36.52 36.68 3,764,978 +0.12(+0.34%)
Mar 19, 2014 36.71 36.72 36.51 36.55 8,961,820 -0.12(-0.34%)
Mar 18, 2014 36.62 36.70 36.60 36.68 3,598,263 +0.12(+0.32%)
Mar 17, 2014 36.58 36.62 36.56 36.56 3,143,891 +0.04(+0.10%)
Mar 14, 2014 36.54 36.60 36.52 36.52 3,141,217 -0.05(-0.15%)
Mar 13, 2014 36.65 36.66 36.52 36.58 6,635,798 -0.05(-0.15%)
Mar 12, 2014 36.62 36.66 36.59 36.63 4,162,852 +0.01(+0.02%)
Mar 11, 2014 36.64 36.67 36.59 36.62 2,875,735 +0.02(+0.05%)
Mar 10, 2014 36.60 36.63 36.58 36.60 4,416,401 -0.02(-0.05%)
Mar 07, 2014 36.71 36.73 36.60 36.62 8,596,956 -0.11(-0.29%)
Mar 06, 2014 36.81 36.84 36.73 36.73 1,959,246 -0.09(-0.24%)
Mar 05, 2014 36.85 36.85 36.78 36.82 4,214,837 -0.03(-0.07%)
Mar 04, 2014 36.81 36.85 36.79 36.84 3,482,197 +0.09(+0.24%)
Mar 03, 2014 36.75 36.77 36.62 36.76 4,853,855 +0.29(+0.80%)
Feb 28, 2014 36.40 36.47 36.35 36.47 2,954,955 +0.09(+0.24%)
Feb 27, 2014 36.33 36.39 36.32 36.38 1,982,746 +0.07(+0.19%)
Feb 26, 2014 36.32 36.33 36.27 36.31 3,538,764 +0.04(+0.10%)
Feb 25, 2014 36.25 36.31 36.04 36.27 6,445,775 +0.08(+0.22%)
Feb 24, 2014 36.18 36.25 36.13 36.19 3,301,362 +0.06(+0.17%)
Feb 21, 2014 36.13 36.16 36.11 36.13 2,480,929 +0.06(+0.17%)
Feb 20, 2014 36.02 36.11 35.97 36.07 4,486,899 +0.11(+0.29%)
Feb 19, 2014 36.04 36.07 35.96 35.96 5,581,386 -0.04(-0.10%)
Feb 18, 2014 36.00 36.04 35.96 36.00 6,874,323 +0.04(+0.10%)
Feb 14, 2014 35.91 35.96 35.96 35.96 2,279,723 +0.07(+0.20%)
Feb 13, 2014 35.84 35.93 35.82 35.89 3,468,173 +0.06(+0.17%)
Feb 12, 2014 35.89 35.89 35.82 35.83 2,541,522 -0.03(-0.07%)
Feb 11, 2014 35.79 35.88 35.77 35.86 6,774,845 +0.09(+0.25%)
Feb 10, 2014 35.77 35.81 35.73 35.77 5,812,474 +0.01(+0.02%)
Feb 07, 2014 35.71 35.77 35.66 35.76 8,557,928 +0.16(+0.44%)
Feb 06, 2014 35.57 35.62 35.51 35.60 3,258,751 +0.11(+0.32%)
Feb 05, 2014 35.53 35.54 35.46 35.49 7,677,980 +0.01(+0.02%)
Feb 04, 2014 35.56 35.60 35.48 35.48 7,040,415 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.